Bok Financial Corp (NQ: BOKF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	66.41	66.63	65.73	65.82	208,899	-1.47(-2.18%)
May 30, 2019	68.40	68.69	66.86	67.29	138,930	-1.04(-1.52%)
May 29, 2019	67.56	68.44	66.76	68.32	157,234	+0.44(+0.65%)
May 28, 2019	68.99	69.14	67.82	67.88	190,653	-1.20(-1.74%)
May 24, 2019	68.50	69.37	68.43	69.09	123,631	+1.02(+1.50%)
May 23, 2019	70.07	70.10	67.52	68.07	144,979	-2.65(-3.75%)
May 22, 2019	71.21	71.36	70.20	70.72	79,060	-0.83(-1.17%)
May 21, 2019	71.23	71.63	70.70	71.56	83,611	+0.66(+0.93%)
May 20, 2019	70.79	71.38	70.38	70.90	120,475	-0.10(-0.14%)
May 17, 2019	71.17	72.04	70.95	70.99	73,313	-0.94(-1.31%)
May 16, 2019	71.15	72.28	70.67	71.93	177,887	+1.26(+1.79%)
May 15, 2019	71.30	71.44	70.09	70.67	252,662	-1.37(-1.90%)
May 14, 2019	71.43	72.64	71.15	72.04	194,010	+0.92(+1.30%)
May 13, 2019	72.93	73.11	70.78	71.12	183,680	-3.14(-4.22%)
May 10, 2019	73.79	74.29	73.20	74.25	197,059	+0.23(+0.31%)
May 09, 2019	73.99	74.14	73.22	74.02	141,744	-0.72(-0.96%)
May 08, 2019	75.24	75.75	74.65	74.74	112,803	-0.92(-1.21%)
May 07, 2019	76.08	76.19	75.47	75.66	308,171	-1.22(-1.59%)
May 06, 2019	75.86	77.28	75.55	76.88	168,148	-0.14(-0.18%)
May 03, 2019	76.36	77.24	75.55	77.02	95,163	+0.88(+1.16%)
May 02, 2019	75.49	76.50	75.49	76.14	98,205	+0.71(+0.94%)
May 01, 2019	76.03	76.83	75.15	75.43	228,661	-0.66(-0.87%)
Apr 30, 2019	77.05	77.15	75.97	76.09	224,660	-0.79(-1.03%)
Apr 29, 2019	75.76	77.45	75.76	76.89	163,156	+1.00(+1.32%)
Apr 26, 2019	74.87	75.92	73.84	75.88	131,808	+0.99(+1.32%)
Apr 25, 2019	74.74	75.67	70.65	74.90	179,970	-0.34(-0.45%)
Apr 24, 2019	75.10	75.96	71.85	75.24	210,651	-1.03(-1.35%)
Apr 23, 2019	74.18	76.27	73.67	76.27	191,297	+2.00(+2.69%)
Apr 22, 2019	75.18	75.63	73.45	74.27	154,949	-1.08(-1.44%)
Apr 18, 2019	76.03	76.03	75.09	75.35	114,287	-0.63(-0.83%)
Apr 17, 2019	76.20	76.24	75.17	75.98	114,043	+0.03(+0.05%)
Apr 16, 2019	74.32	76.04	74.12	75.95	197,659	+1.66(+2.23%)
Apr 15, 2019	75.72	76.15	73.92	74.29	157,985	-1.47(-1.94%)
Apr 12, 2019	74.70	76.06	74.45	75.75	192,960	+1.72(+2.32%)
Apr 11, 2019	74.19	74.98	73.45	74.03	198,030	+0.03(+0.04%)
Apr 10, 2019	73.05	74.04	72.13	74.01	203,643	+0.84(+1.15%)
Apr 09, 2019	74.05	74.09	72.85	73.17	125,973	-1.17(-1.57%)
Apr 08, 2019	73.74	74.54	73.67	74.34	122,023	+0.46(+0.63%)
Apr 05, 2019	73.76	73.93	72.92	73.88	179,906	+0.31(+0.43%)
Apr 04, 2019	72.66	74.22	72.46	73.56	222,029	+0.80(+1.10%)
Apr 03, 2019	73.39	73.72	72.35	72.76	150,569	+0.14(+0.19%)
Apr 02, 2019	72.75	73.57	72.29	72.62	138,764	-0.62(-0.85%)
Apr 01, 2019	71.86	73.33	71.61	73.24	281,302	+2.03(+2.84%)
Mar 29, 2019	71.64	71.96	70.73	71.21	270,259	+0.17(+0.23%)
Mar 28, 2019	69.60	71.12	69.60	71.05	207,470	+1.46(+2.10%)
Mar 27, 2019	69.81	70.19	69.49	69.59	204,877	-0.22(-0.31%)
Mar 26, 2019	68.57	69.85	68.57	69.81	303,165	+1.49(+2.19%)
Mar 25, 2019	67.66	68.49	67.08	68.31	262,096	+0.65(+0.95%)
Mar 22, 2019	69.75	69.86	67.16	67.67	228,575	-2.78(-3.94%)
Mar 21, 2019	71.24	71.61	70.16	70.44	139,115	-1.34(-1.86%)
Mar 20, 2019	73.89	74.05	71.47	71.78	236,397	-2.26(-3.05%)
Mar 19, 2019	76.50	76.50	73.87	74.04	86,290	-2.19(-2.88%)
Mar 18, 2019	74.98	76.36	74.84	76.23	152,368	+1.28(+1.71%)
Mar 15, 2019	75.32	75.79	74.84	74.95	292,361	-0.31(-0.42%)
Mar 14, 2019	75.33	75.67	74.84	75.26	135,342	-0.20(-0.27%)
Mar 13, 2019	75.65	75.74	75.09	75.46	221,095	+0.15(+0.20%)
Mar 12, 2019	75.66	75.75	75.01	75.32	120,864	-0.08(-0.10%)
Mar 11, 2019	75.44	75.83	75.15	75.39	196,598	+0.24(+0.33%)
Mar 08, 2019	74.69	75.74	74.69	75.15	117,723	-0.28(-0.37%)
Mar 07, 2019	76.26	76.26	74.94	75.43	134,797	-1.12(-1.46%)
Mar 06, 2019	78.22	78.42	76.30	76.55	170,099	-1.82(-2.32%)
Mar 05, 2019	78.64	78.71	77.60	78.36	132,141	-0.31(-0.40%)
Mar 04, 2019	79.18	79.53	78.05	78.68	164,108	-0.59(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.